Xinjiang Tianshun Supply Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.220	20.680	20.180	20.520	14.626	11,224,276
2022-11-04	20.010	20.460	19.800	20.420	14.555	13,973,064
2022-11-03	19.500	20.650	19.450	20.110	14.334	17,189,396
2022-11-02	19.370	19.900	19.200	19.730	14.063	12,985,448
2022-11-01	19.250	19.410	18.770	19.370	13.807	11,575,732
2022-10-31	19.750	20.190	19.050	19.180	13.671	11,451,300
2022-10-28	20.430	21.280	19.830	19.860	14.156	16,109,520
2022-10-27	21.150	22.200	21.060	21.210	15.118	17,575,572
2022-10-26	21.200	21.570	20.680	21.120	15.054	19,955,958
2022-10-25	22.340	23.000	21.300	21.640	15.425	23,193,909
2022-10-24	22.600	24.100	22.600	23.080	16.451	28,885,242
2022-10-21	22.000	24.650	21.150	22.780	16.237	33,715,049
2022-10-20	24.560	26.520	22.960	23.500	16.751	47,989,909
2022-10-19	21.300	24.110	21.300	24.110	17.185	35,179,505
2022-10-18	20.100	21.920	19.810	21.920	15.624	23,987,574
2022-10-17	19.700	20.220	19.470	19.930	14.206	17,710,011
2022-10-14	19.500	20.160	19.370	19.760	14.085	18,175,012
2022-10-13	19.770	19.800	19.190	19.220	13.700	15,248,560
2022-10-12	19.210	19.980	18.900	19.780	14.099	18,598,328
2022-10-11	18.800	19.400	18.500	19.400	13.828	13,816,502
2022-10-10	18.880	19.060	18.410	18.640	13.286	8,048,628
2022-09-30	19.150	19.240	18.660	18.700	13.329	8,804,950
2022-09-29	19.600	19.780	18.950	19.020	13.557	12,281,052
2022-09-28	20.800	20.900	19.260	19.300	13.757	19,142,240
2022-09-27	21.000	21.080	20.210	20.690	14.748	20,269,032
2022-09-26	20.390	21.800	19.850	21.090	15.033	27,203,986
2022-09-23	23.150	23.960	20.850	21.000	14.969	29,639,904
2022-09-22	22.080	22.940	21.880	22.160	15.795	21,518,079
2022-09-21	22.010	23.590	21.810	22.700	16.180	29,887,506
2022-09-20	22.390	22.880	22.020	22.300	15.895	23,632,407
2022-09-19	22.000	22.760	21.510	22.300	15.895	23,606,039
2022-09-16	24.430	24.630	22.620	22.620	16.123	36,443,561
2022-09-15	24.200	25.870	23.810	25.130	17.912	38,190,395
2022-09-14	25.220	26.880	25.060	25.060	17.862	45,633,800
2022-09-13	29.510	31.350	27.840	27.840	19.844	42,427,147
2022-09-09	30.930	30.930	30.210	30.930	22.047	18,458,826
2022-09-08	28.120	28.120	28.000	28.120	20.044	35,688,420
2022-09-07	25.560	25.560	25.560	25.560	18.219	1,949,495
2022-09-06	23.240	23.240	23.240	23.240	16.565	1,395,968
2022-09-05	20.110	21.130	20.110	21.130	15.061	10,643,004
2022-09-02	18.160	19.210	18.160	19.210	13.693	26,894,686
2022-09-01	15.910	17.460	15.910	17.460	12.445	7,871,515
2022-08-31	16.690	16.930	15.840	15.870	11.312	8,160,964
2022-08-30	16.180	17.800	16.170	17.030	12.139	10,619,572
2022-08-29	16.850	16.860	16.070	16.180	11.533	6,763,568
2022-08-26	16.910	17.270	16.520	17.060	12.160	6,757,100
2022-08-25	16.560	17.140	16.400	16.830	11.996	4,282,864
2022-08-24	17.000	17.210	16.560	16.560	11.804	4,242,588
2022-08-23	16.880	17.190	16.830	16.990	12.110	2,240,588
2022-08-22	16.890	17.400	16.810	17.030	12.139	3,848,404
2022-08-19	16.870	16.990	16.720	16.880	12.032	2,699,228
2022-08-18	16.900	17.040	16.660	16.750	11.939	2,220,876
2022-08-17	17.120	17.180	16.800	16.990	12.110	3,818,665
2022-08-16	17.130	17.190	16.920	17.050	12.153	2,588,467
2022-08-15	17.060	17.290	16.640	17.050	12.153	4,394,684
2022-08-12	16.560	17.420	16.510	17.170	12.239	7,323,820
2022-08-11	16.670	16.710	16.480	16.570	11.811	2,852,108
2022-08-10	16.520	16.680	16.280	16.540	11.790	3,581,592
2022-08-09	15.850	16.800	14.500	16.460	11.732	5,100,956
2022-08-08	15.900	16.080	15.740	15.850	11.298	1,834,140

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0300 CNY
2022-06-14	0.1110 CNY
2021-05-26	0.0790 CNY
2020-06-12	0.0550 CNY
2019-06-04	0.0160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.